Register for real-time alerts, custom portfolio, and market movers
RYSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 22.2298 | 0.11 | 0.52% | 22.115 | 22.2298 | 22.115 | 224 |
| Sep 25 2024 | 22.115 | 0.18 | 0.80% | 22.13 | 22.13 | 22.115 | 172 |
| Sep 24 2024 | 21.9392 | -0.11 | -0.48% | 22.045 | 22.045 | 21.9392 | 75 |
| Sep 23 2024 | 22.045 | 0.08 | 0.36% | 22.16 | 22.16 | 22.045 | 24 |
| Sep 20 2024 | 21.965 | -0.02 | -0.11% | 21.9886 | 21.9886 | 21.965 | 0 |
| Sep 19 2024 | 21.9886 | 0.01 | 0.04% | 21.9799 | 22.00 | 21.93 | 3,652 |
| Sep 18 2024 | 21.9799 | 0.28 | 1.29% | 21.7001 | 21.9799 | 21.7001 | 215 |
| Sep 17 2024 | 21.7001 | 0.03 | 0.14% | 21.66 | 21.7001 | 21.66 | 28 |
| Sep 16 2024 | 21.6701 | -0.09 | -0.41% | 21.76 | 21.76 | 21.6701 | 4 |
| Sep 13 2024 | 21.7601 | -0.10 | -0.44% | 21.8552 | 21.8552 | 21.7601 | 7 |
| Sep 12 2024 | 21.8552 | 0.03 | 0.15% | 21.8225 | 21.8552 | 21.8225 | 8 |
| Sep 11 2024 | 21.8225 | 0.10 | 0.45% | 21.87 | 21.87 | 21.73 | 202 |
| Sep 10 2024 | 21.7252 | -0.22 | -1.00% | 21.945 | 21.945 | 21.7252 | 1 |
| Sep 09 2024 | 21.945 | -0.15 | -0.67% | 22.0936 | 22.0936 | 21.945 | 873 |
| Sep 06 2024 | 22.0936 | -0.07 | -0.30% | 22.1601 | 22.1601 | 22.0936 | 731 |
| Sep 05 2024 | 22.1601 | -0.07 | -0.31% | 22.2301 | 22.2301 | 22.1601 | 15 |
| Sep 04 2024 | 22.2301 | -0.28 | -1.26% | 22.5149 | 22.5149 | 22.2301 | 8 |
| Sep 03 2024 | 22.5149 | -0.46 | -2.02% | 22.57 | 22.57 | 22.5149 | 155 |
| Aug 30 2024 | 22.9783 | 0.25 | 1.09% | 22.7301 | 22.9783 | 22.70 | 1,318 |
| Aug 29 2024 | 22.7301 | 0.13 | 0.55% | 22.76 | 22.76 | 22.7301 | 53 |
| Aug 28 2024 | 22.605 | -0.01 | -0.04% | 22.62 | 22.62 | 22.605 | 19 |
| Aug 27 2024 | 22.615 | 0.08 | 0.38% | 22.74 | 22.74 | 22.615 | 14 |
| Aug 26 2024 | 22.5302 | -0.03 | -0.15% | 22.435 | 22.5302 | 22.40 | 1,623 |
| Aug 23 2024 | 22.565 | -0.26 | -1.14% | 22.675 | 22.675 | 22.565 | 93 |
| Aug 22 2024 | 22.8249 | 0.28 | 1.25% | 22.5434 | 22.8249 | 22.5434 | 2 |
| Aug 21 2024 | 22.5434 | -0.06 | -0.25% | 22.5998 | 22.60 | 22.5434 | 20 |
| Aug 20 2024 | 22.5998 | -0.18 | -0.80% | 22.65 | 22.65 | 22.5998 | 6 |
| Aug 19 2024 | 22.783 | -0.14 | -0.60% | 22.89 | 22.89 | 22.74 | 344 |
| Aug 16 2024 | 22.9199 | -0.13 | -0.56% | 22.88 | 22.9199 | 22.88 | 145 |
| Aug 15 2024 | 23.0499 | 0.28 | 1.24% | 23.15 | 23.15 | 23.0499 | 31 |
| Aug 14 2024 | 22.7666 | -0.03 | -0.12% | 22.85 | 22.85 | 22.7666 | 21 |
| Aug 13 2024 | 22.7948 | -0.18 | -0.77% | 22.81 | 22.81 | 22.7948 | 5 |
| Aug 12 2024 | 22.9728 | -0.12 | -0.53% | 23.095 | 23.095 | 22.9728 | 27 |
| Aug 09 2024 | 23.095 | -0.28 | -1.20% | 23.055 | 23.095 | 23.055 | 49 |
| Aug 08 2024 | 23.3746 | 0.19 | 0.81% | 23.1862 | 23.3746 | 23.1862 | 2 |
| Aug 07 2024 | 23.1862 | 0.18 | 0.79% | 23.0048 | 23.24 | 23.0048 | 107 |
| Aug 06 2024 | 23.0048 | 0.50 | 2.23% | 22.74 | 23.0048 | 22.691 | 2,137 |
| Aug 05 2024 | 22.5039 | 0.01 | 0.05% | 22.33 | 22.59 | 22.33 | 265,551 |
| Aug 02 2024 | 22.4924 | -0.80 | -3.44% | 22.86 | 22.86 | 22.4924 | 333 |
| Aug 01 2024 | 23.2928 | -0.38 | -1.60% | 23.48 | 23.48 | 23.2928 | 15 |
| Jul 31 2024 | 23.6719 | -0.33 | -1.39% | 24.0044 | 24.0044 | 23.6719 | 658 |
| Jul 30 2024 | 24.0044 | -0.12 | -0.51% | 24.1267 | 24.14 | 24.0044 | 3,266 |
| Jul 29 2024 | 24.1267 | -0.06 | -0.25% | 24.1861 | 24.1861 | 24.09 | 3,032 |
| Jul 26 2024 | 24.1861 | -0.24 | -0.97% | 24.4231 | 24.4231 | 24.1861 | 331 |
| Jul 25 2024 | 24.4231 | -0.13 | -0.53% | 24.5543 | 24.5543 | 24.35 | 278 |
| Jul 24 2024 | 24.5543 | 0.11 | 0.44% | 24.4456 | 24.5543 | 24.4456 | 31 |
| Jul 23 2024 | 24.4456 | -0.03 | -0.14% | 24.48 | 24.48 | 24.322 | 1,902 |
| Jul 22 2024 | 24.48 | 0.07 | 0.28% | 24.31 | 24.48 | 24.28 | 4,322 |
| Jul 19 2024 | 24.4106 | 0.17 | 0.72% | 24.55 | 24.55 | 24.4106 | 9 |
| Jul 18 2024 | 24.2357 | 0.21 | 0.86% | 24.13 | 24.2357 | 24.08 | 2,159 |
| Jul 17 2024 | 24.0293 | 0.00 | -0.02% | 24.0339 | 24.17 | 24.0293 | 126 |
| Jul 16 2024 | 24.0339 | -0.25 | -1.03% | 24.2833 | 24.2833 | 24.00 | 12,567 |
| Jul 15 2024 | 24.2833 | 0.17 | 0.71% | 24.25 | 24.30 | 24.25 | 398 |
| Jul 12 2024 | 24.113 | -0.05 | -0.21% | 24.19 | 24.19 | 24.113 | 3,225 |
| Jul 11 2024 | 24.1649 | -0.42 | -1.70% | 24.22 | 24.22 | 24.09 | 1,318 |
| Jul 10 2024 | 24.5836 | -0.04 | -0.18% | 24.61 | 24.68 | 24.56 | 834 |
| Jul 09 2024 | 24.6276 | 0.07 | 0.29% | 24.64 | 24.71 | 24.6276 | 188 |
| Jul 08 2024 | 24.5564 | 0.00 | 0.02% | 24.64 | 24.64 | 24.5564 | 380 |
| Jul 05 2024 | 24.5519 | -0.34 | -1.36% | 24.69 | 24.69 | 24.5519 | 33 |
| Jul 03 2024 | 24.8894 | -0.35 | -1.39% | 25.08 | 25.08 | 24.84 | 600 |
| Jul 02 2024 | 25.24 | -0.27 | -1.07% | 25.24 | 25.33 | 25.24 | 4,660 |
| Jul 01 2024 | 25.5136 | 0.54 | 2.16% | 25.36 | 25.5136 | 25.31 | 127 |
